Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2008 | CNY | 3.3692 | 3.4154 | 3.2385 | 3.2846 | 3.2846 | -0.077 (-2.29%) | 9,979,370 |
12 Sep 2008 | CNY | 3.3462 | 3.5385 | 3.2769 | 3.3615 | 3.3615 | -0.069 (-2.02%) | 10,356,505 |
11 Sep 2008 | CNY | 3.4923 | 3.6615 | 3.4154 | 3.4308 | 3.4308 | -0.123 (-3.46%) | 10,718,037 |
10 Sep 2008 | CNY | 3.5539 | 3.7154 | 3.4539 | 3.5539 | 3.5539 | -0.1 (-2.74%) | 12,738,689 |
9 Sep 2008 | CNY | 3.6154 | 3.7154 | 3.4769 | 3.6539 | 3.6539 | -0.015 (-0.42%) | 10,925,331 |
8 Sep 2008 | CNY | 4.0615 | 4.1385 | 3.6692 | 3.6692 | 3.6692 | -0.408 (-10.00%) | 13,279,320 |
5 Sep 2008 | CNY | 4.1615 | 4.2846 | 4.0769 | 4.0769 | 4.0769 | -0.277 (-6.36%) | 10,011,518 |
4 Sep 2008 | CNY | 4.3308 | 4.5 | 4.2692 | 4.3539 | 4.3539 | -0.054 (-1.22%) | 11,670,616 |
3 Sep 2008 | CNY | 4.2077 | 4.4615 | 4.0615 | 4.4077 | 4.4077 | +0.162 (+3.80%) | 14,211,060 |
2 Sep 2008 | CNY | 4.0692 | 4.3539 | 4.0385 | 4.2462 | 4.2462 | +0.085 (+2.04%) | 12,308,792 |
1 Sep 2008 | CNY | 4.4154 | 4.4231 | 4.1539 | 4.1615 | 4.1615 | -0.315 (-7.05%) | 12,172,314 |
29 Aug 2008 | CNY | 4.1539 | 4.5462 | 4.1539 | 4.4769 | 4.4769 | +0.292 (+6.99%) | 21,125,802 |
28 Aug 2008 | CNY | 4.3539 | 4.3769 | 4.0385 | 4.1846 | 4.1846 | -0.177 (-4.06%) | 18,561,600 |
27 Aug 2008 | CNY | 4.4615 | 4.7154 | 4.1923 | 4.3615 | 4.3615 | -0.262 (-5.66%) | 16,416,084 |
26 Aug 2008 | CNY | 5 | 5.1077 | 4.6231 | 4.6231 | 4.6231 | -0.515 (-10.03%) | 16,358,738 |
25 Aug 2008 | CNY | 5.0385 | 5.2154 | 4.7462 | 5.1385 | 5.1385 | +0.115 (+2.30%) | 12,929,818 |
22 Aug 2008 | CNY | 5.1308 | 5.2308 | 4.7692 | 5.0231 | 5.0231 | -0.238 (-4.53%) | 12,765,140 |
21 Aug 2008 | CNY | 5.5385 | 5.7692 | 5.2462 | 5.2615 | 5.2615 | -0.354 (-6.30%) | 16,799,465 |
20 Aug 2008 | CNY | 5.1385 | 5.6846 | 4.9385 | 5.6154 | 5.6154 | +0.446 (+8.63%) | 22,007,963 |
19 Aug 2008 | CNY | 4.8462 | 5.2231 | 4.6923 | 5.1692 | 5.1692 | +0.077 (+1.51%) | 12,222,169 |
18 Aug 2008 | CNY | 5.5769 | 5.6846 | 5.0923 | 5.0923 | 5.0923 | -0.569 (-10.05%) | 12,083,657 |
15 Aug 2008 | CNY | 5.4615 | 5.9615 | 5.4615 | 5.6615 | 5.6615 | +0.185 (+3.37%) | 16,953,215 |
14 Aug 2008 | CNY | 5.4615 | 5.6385 | 5.3846 | 5.4769 | 5.4769 | -0.038 (-0.70%) | 11,992,801 |
13 Aug 2008 | CNY | 5.2231 | 5.5769 | 5.0308 | 5.5154 | 5.5154 | +0.223 (+4.22%) | 15,359,090 |
12 Aug 2008 | CNY | 5.3308 | 5.5077 | 5.0308 | 5.2923 | 5.2923 | -0.223 (-4.05%) | 15,457,345 |
11 Aug 2008 | CNY | 6.1615 | 6.2308 | 5.5154 | 5.5154 | 5.5154 | -0.615 (-10.04%) | 11,093,386 |
8 Aug 2008 | CNY | 6.7539 | 6.8385 | 6.1308 | 6.1308 | 6.1308 | -0.677 (-9.94%) | 14,990,297 |
7 Aug 2008 | CNY | 6.6923 | 6.9 | 6.5539 | 6.8077 | 6.8077 | 0.0 (0.0%) | 9,868,641 |
6 Aug 2008 | CNY | 7.0385 | 7.1231 | 6.4846 | 6.8077 | 6.8077 | -0.215 (-3.07%) | 18,185,385 |
5 Aug 2008 | CNY | 7.8077 | 7.8846 | 7.0231 | 7.0231 | 7.0231 | -0.777 (-9.96%) | 21,367,377 |